Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
456.52
+6.29 (+1.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
327.61
331.51
327.27
330.88
1,789,137
+1.77(+0.54%)
Apr 27, 2023
327.70
330.80
326.37
329.11
1,834,447
+4.86(+1.50%)
Apr 26, 2023
325.23
328.14
322.40
324.25
2,144,315
-2.81(-0.86%)
Apr 25, 2023
328.53
330.91
325.95
327.06
2,217,820
-4.32(-1.30%)
Apr 24, 2023
329.48
332.44
329.04
331.38
2,040,732
+2.22(+0.67%)
Apr 21, 2023
326.60
329.84
323.71
329.16
2,365,390
+2.84(+0.87%)
Apr 20, 2023
322.70
326.90
322.09
326.32
2,302,168
+1.75(+0.54%)
Apr 19, 2023
320.80
324.66
319.54
324.57
2,724,687
+2.87(+0.89%)
Apr 18, 2023
316.00
324.24
314.20
321.70
7,834,999
-5.56(-1.70%)
Apr 17, 2023
323.71
328.00
321.48
327.25
3,121,504
+2.66(+0.82%)
Apr 14, 2023
324.22
327.21
322.09
324.60
2,362,056
+4.61(+1.44%)
Apr 13, 2023
318.01
320.76
315.04
319.98
1,831,473
+1.82(+0.57%)
Apr 12, 2023
319.59
319.92
315.21
318.16
1,932,657
+2.76(+0.88%)
Apr 11, 2023
314.12
317.16
311.83
315.40
1,617,174
+2.32(+0.74%)
Apr 10, 2023
310.61
313.10
309.56
313.07
1,156,622
+2.47(+0.79%)
Apr 06, 2023
308.66
311.40
308.28
310.61
1,360,772
+0.84(+0.27%)
Apr 05, 2023
307.93
310.30
307.69
309.77
1,379,664
-1.08(-0.35%)
Apr 04, 2023
314.87
314.91
308.41
310.85
1,594,801
-3.73(-1.19%)
Apr 03, 2023
314.21
316.95
311.33
314.58
1,877,477
-0.57(-0.18%)
Mar 31, 2023
311.64
315.36
310.63
315.14
2,367,706
+5.75(+1.86%)
Mar 30, 2023
312.69
312.99
308.18
309.39
1,511,731
+0.41(+0.13%)
Mar 29, 2023
310.70
310.91
307.02
308.99
1,531,668
+2.20(+0.72%)
Mar 28, 2023
307.42
308.88
304.56
306.79
1,270,861
-0.09(-0.03%)
Mar 27, 2023
306.97
309.16
305.57
306.88
2,386,626
+5.74(+1.91%)
Mar 24, 2023
298.81
301.31
294.19
301.14
2,550,472
-2.20(-0.72%)
Mar 23, 2023
303.68
309.60
301.20
303.33
2,683,023
+1.14(+0.38%)
Mar 22, 2023
305.68
310.44
302.03
302.20
2,600,547
-3.48(-1.14%)
Mar 21, 2023
306.00
308.60
303.81
305.68
3,363,929
+7.47(+2.50%)
Mar 20, 2023
295.56
300.78
295.05
298.21
4,106,572
+5.77(+1.97%)
Mar 17, 2023
298.75
299.05
290.83
292.44
6,611,607
-11.13(-3.67%)
Mar 16, 2023
297.70
306.68
293.77
303.56
4,567,855
+2.79(+0.93%)
Mar 15, 2023
299.40
301.08
293.28
300.77
6,845,146
-9.60(-3.09%)
Mar 14, 2023
312.89
314.43
307.28
310.37
3,928,965
+6.40(+2.10%)
Mar 13, 2023
307.98
314.18
303.04
303.97
5,874,384
-11.71(-3.71%)
Mar 10, 2023
326.48
327.50
314.11
315.69
4,732,920
-13.89(-4.22%)
Mar 09, 2023
336.43
341.33
328.57
329.58
3,297,005
-6.94(-2.06%)
Mar 08, 2023
333.53
336.90
332.55
336.51
1,641,731
+3.09(+0.93%)
Mar 07, 2023
342.55
343.17
332.98
333.42
2,125,731
-10.57(-3.07%)
Mar 06, 2023
344.96
345.73
340.79
343.99
1,675,010
-0.04(-0.01%)
Mar 03, 2023
337.81
344.68
336.77
344.03
2,487,315
+7.70(+2.29%)
Mar 02, 2023
331.41
336.99
328.04
336.33
3,383,520
+2.77(+0.83%)
Mar 01, 2023
336.61
339.64
333.31
333.57
2,815,682
-2.81(-0.84%)
Feb 28, 2023
350.11
350.12
336.07
336.38
5,168,010
-13.28(-3.80%)
Feb 27, 2023
352.23
354.22
348.68
349.66
2,970,429
+1.61(+0.46%)
Feb 24, 2023
344.53
349.32
343.92
348.05
2,538,917
+0.30(+0.09%)
Feb 23, 2023
347.43
351.90
343.99
347.75
2,019,110
+2.53(+0.73%)
Feb 22, 2023
345.93
347.24
342.49
345.22
2,314,322
-0.22(-0.06%)
Feb 21, 2023
350.80
350.80
344.45
345.44
2,511,791
-7.06(-2.00%)
Feb 17, 2023
352.07
354.95
350.93
352.50
1,941,654
-1.63(-0.46%)
Feb 16, 2023
354.65
358.00
352.78
354.12
2,044,328
-3.96(-1.11%)
Feb 15, 2023
352.73
358.11
352.26
358.08
1,763,819
+2.45(+0.69%)
Feb 14, 2023
357.70
360.68
353.34
355.63
2,259,495
-2.14(-0.60%)
Feb 13, 2023
353.06
358.77
352.02
357.78
1,641,953
+2.62(+0.74%)
Feb 10, 2023
351.06
356.06
348.72
355.16
2,021,141
+3.15(+0.89%)
Feb 09, 2023
360.67
363.19
351.83
352.01
2,145,238
-6.80(-1.90%)
Feb 08, 2023
356.73
361.92
355.83
358.81
1,978,777
+0.67(+0.19%)
Feb 07, 2023
352.18
359.97
351.39
358.14
2,305,624
+3.44(+0.97%)
Feb 06, 2023
352.98
355.13
349.89
354.70
1,898,678
+0.81(+0.23%)
Feb 03, 2023
349.74
358.30
349.57
353.88
2,344,880
+0.46(+0.13%)
Feb 02, 2023
352.02
356.70
348.72
353.43
2,737,727
+3.60(+1.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.